J.M. Smucker Company (NY: SJM )

122.68 +0.61 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 58.65 58.77 58.14 58.55 745,669 +0.19(+0.33%)
Mar 29, 2012 58.14 58.36 57.78 58.36 838,824 +0.06(+0.10%)
Mar 28, 2012 58.10 58.32 57.97 58.30 626,963 +0.27(+0.46%)
Mar 27, 2012 57.63 58.06 57.63 58.04 678,664 +0.32(+0.56%)
Mar 26, 2012 57.80 58.10 57.53 57.71 885,630 +0.14(+0.24%)
Mar 23, 2012 57.28 57.75 57.22 57.58 1,048,644 +0.36(+0.63%)
Mar 22, 2012 56.77 57.23 56.53 57.22 1,051,653 +0.22(+0.39%)
Mar 21, 2012 56.86 57.25 56.46 56.99 1,359,282 +0.05(+0.09%)
Mar 20, 2012 56.14 57.02 55.99 56.94 1,082,947 +0.41(+0.73%)
Mar 19, 2012 55.92 56.66 55.77 56.53 1,018,256 +0.34(+0.60%)
Mar 16, 2012 55.93 56.35 55.72 56.19 1,582,788 +0.23(+0.41%)
Mar 15, 2012 54.99 55.97 54.81 55.96 1,503,494 +1.27(+2.33%)
Mar 14, 2012 54.77 54.98 54.53 54.69 915,725 -0.22(-0.39%)
Mar 13, 2012 54.42 54.94 54.23 54.91 737,094 +0.60(+1.10%)
Mar 12, 2012 53.85 54.52 53.63 54.31 1,188,768 +0.01(+0.03%)
Mar 09, 2012 54.34 54.43 53.93 54.29 748,560 -0.09(-0.17%)
Mar 08, 2012 54.34 54.48 53.89 54.39 1,017,049 +0.29(+0.53%)
Mar 07, 2012 54.16 54.34 53.65 54.10 1,569,666 +0.22(+0.40%)
Mar 06, 2012 54.64 54.78 53.86 53.88 1,314,962 -1.16(-2.11%)
Mar 05, 2012 54.82 55.04 54.66 55.04 1,104,264 +0.09(+0.17%)
Mar 02, 2012 54.69 54.95 54.42 54.95 1,174,439 +0.36(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.